2.94
-0.02(-0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3 | 2.94 | 2.94 | 3 | 2.92 | 1.46M |
| February 16, 2026 | 2.98 | 2.96 | 2.96 | 2.99 | 2.92 | 870,000 |
| February 13, 2026 | 2.97 | 2.98 | 2.98 | 2.98 | 2.93 | 4.08M |
| February 12, 2026 | 3.04 | 2.97 | 2.97 | 3.06 | 2.97 | 5.86M |
| February 11, 2026 | 3.07 | 3.04 | 3.04 | 3.07 | 3.01 | 4.2M |
| February 10, 2026 | 3.11 | 3.03 | 3.03 | 3.13 | 3.03 | 3.05M |
| February 09, 2026 | 3.03 | 3.06 | 3.06 | 3.11 | 3.03 | 6.55M |
| February 06, 2026 | 2.97 | 3.02 | 3.02 | 3.03 | 2.97 | 3.93M |
| February 05, 2026 | 2.98 | 3.01 | 3.01 | 3.01 | 2.95 | 3.66M |
| February 04, 2026 | 2.95 | 2.99 | 2.99 | 2.99 | 2.92 | 6.94M |
| February 03, 2026 | 3.03 | 2.99 | 2.99 | 3.06 | 2.96 | 8.38M |
| February 02, 2026 | 3.05 | 2.98 | 2.98 | 3.05 | 2.96 | 14.59M |
| January 30, 2026 | 3.07 | 3.04 | 3.04 | 3.31 | 3.01 | 59.8M |
| January 29, 2026 | 3.06 | 3.05 | 3.05 | 3.09 | 3.01 | 7.44M |
| January 28, 2026 | 3.01 | 3.02 | 3.02 | 3.05 | 3 | 3.53M |
| January 27, 2026 | 3.02 | 3.03 | 3.03 | 3.05 | 2.99 | 3.72M |
| January 26, 2026 | 3.09 | 3.02 | 3.02 | 3.09 | 3.01 | 5.18M |
| January 23, 2026 | 3.12 | 3.08 | 3.08 | 3.12 | 3.03 | 8.63M |
| January 22, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.09 | 5.03M |
| January 21, 2026 | 3.04 | 3.09 | 3.09 | 3.1 | 3.03 | 6.58M |
| January 20, 2026 | 3.09 | 3.04 | 3.04 | 3.1 | 3.03 | 8.43M |
| January 19, 2026 | 3.15 | 3.1 | 3.1 | 3.16 | 3.07 | 6.57M |
| January 16, 2026 | 3.18 | 3.18 | 3.18 | 3.28 | 3.15 | 7.81M |
| January 15, 2026 | 3.3 | 3.17 | 3.17 | 3.3 | 3.17 | 6.46M |
| January 14, 2026 | 3.23 | 3.28 | 3.28 | 3.36 | 3.22 | 13.59M |
| January 13, 2026 | 3.15 | 3.21 | 3.21 | 3.27 | 3.15 | 7.69M |
| January 12, 2026 | 3.15 | 3.15 | 3.15 | 3.16 | 3.09 | 9.39M |
| January 09, 2026 | 3.12 | 3.12 | 3.12 | 3.14 | 3.09 | 6.46M |
| January 08, 2026 | 3.25 | 3.1 | 3.1 | 3.25 | 3.03 | 19.16M |
| January 07, 2026 | 3.14 | 3.25 | 3.25 | 3.26 | 3.13 | 8.13M |
| January 06, 2026 | 3.13 | 3.14 | 3.14 | 3.17 | 3.08 | 10.55M |
| January 05, 2026 | 3.13 | 3.13 | 3.13 | 3.19 | 3.09 | 10.16M |
| January 02, 2026 | 3.08 | 3.13 | 3.13 | 3.15 | 3.07 | 5.74M |
| December 31, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 3.09 | 30.36M |
| December 30, 2025 | 3.19 | 3.15 | 3.15 | 3.29 | 3.14 | 16.15M |
| December 29, 2025 | 3.39 | 3.2 | 3.2 | 3.39 | 3.2 | 16.98M |
| December 24, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.35 | 4.16M |
| December 23, 2025 | 3.31 | 3.4 | 3.4 | 3.4 | 3.3 | 9.94M |
| December 22, 2025 | 3.32 | 3.34 | 3.34 | 3.37 | 3.28 | 16.28M |
| December 19, 2025 | 3.31 | 3.35 | 3.35 | 3.35 | 3.28 | 19.25M |
| December 18, 2025 | 3.17 | 3.3 | 3.3 | 3.33 | 3.14 | 35.89M |
| December 17, 2025 | 2.99 | 3.17 | 3.17 | 3.21 | 2.98 | 30.92M |
| December 16, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.97 | 4.51M |
| December 15, 2025 | 2.94 | 3.05 | 3.05 | 3.08 | 2.94 | 11.46M |
| December 12, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.91 | 6.38M |
| December 11, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.91 | 8.51M |
| December 10, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.97 | 9.84M |
| December 09, 2025 | 2.99 | 3.02 | 3.02 | 3.03 | 2.97 | 9.97M |
| December 08, 2025 | 3.02 | 2.99 | 2.99 | 3.06 | 2.99 | 14.89M |
| December 05, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.95 | 14.81M |
| December 04, 2025 | 2.94 | 3 | 3 | 3.06 | 2.94 | 24.65M |
| December 03, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.95 | 21.22M |
| December 02, 2025 | 2.87 | 2.94 | 2.94 | 3.04 | 2.87 | 38.17M |
| December 01, 2025 | 2.8 | 2.86 | 2.86 | 2.89 | 2.79 | 16.78M |
| November 28, 2025 | 2.76 | 2.8 | 2.8 | 2.81 | 2.76 | 6.91M |
| November 27, 2025 | 2.69 | 2.75 | 2.75 | 2.76 | 2.66 | 12.63M |
| November 26, 2025 | 2.76 | 2.75 | 2.75 | 2.78 | 2.73 | 6.77M |
| November 25, 2025 | 2.75 | 2.74 | 2.74 | 2.78 | 2.73 | 8.22M |
| November 24, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.67 | 8.35M |
| November 21, 2025 | 2.79 | 2.67 | 2.67 | 2.79 | 2.66 | 15.65M |